時価総額 $2.60T
-2.3%
ボリューム24h $239.01B
-20.22%
BTC % 54.71%
-0.65%
ETH % 9.65%
-1.14%
硬貨
34.309
+2
取引所
885
最後の更新
1 分 前
KGeN (KGEN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $0.22147 | $0.204141 | $0.222952 | $0.204141 | $3,741,270 | $46,748,640 |
| Mar-03 2026 | $0.202649 | $0.192927 | $0.202649 | $0.194402 | $2,917,397 | $42,775,832 |
| Mar-02 2026 | $0.193785 | $0.184239 | $0.193785 | $0.188524 | $2,224,582 | $40,904,658 |
| Mar-01 2026 | $0.188868 | $0.183191 | $0.188868 | $0.183191 | $2,127,499 | $39,866,873 |
| Feb-28 2026 | $0.183077 | $0.173243 | $0.183707 | $0.173852 | $2,409,710 | $38,644,516 |
| Feb-27 2026 | $0.174165 | $0.174165 | $0.189157 | $0.188985 | $2,042,665 | $36,763,200 |
| Feb-26 2026 | $0.189718 | $0.181622 | $0.189718 | $0.183536 | $2,494,775 | $40,046,222 |
| Feb-25 2026 | $0.185091 | $0.184226 | $0.19123 | $0.188872 | $2,836,675 | $39,069,616 |
| Feb-24 2026 | $0.186019 | $0.173017 | $0.187454 | $0.173991 | $2,868,523 | $39,265,570 |
| Feb-23 2026 | $0.172809 | $0.170035 | $0.182421 | $0.176803 | $2,881,385 | $36,477,083 |
| Feb-22 2026 | $0.176427 | $0.176331 | $0.182334 | $0.180191 | $2,184,400 | $37,240,729 |
| Feb-21 2026 | $0.181593 | $0.172919 | $0.181593 | $0.178684 | $2,605,298 | $38,331,209 |
| Feb-20 2026 | $0.177604 | $0.17665 | $0.18902 | $0.184497 | $4,461,500 | $37,489,130 |
| Feb-19 2026 | $0.185069 | $0.169877 | $0.187009 | $0.171298 | $3,914,481 | $39,064,837 |
| Feb-18 2026 | $0.169424 | $0.165428 | $0.174414 | $0.167116 | $2,287,144 | $35,762,627 |